PT Visi Telekomunikasi Infrastruktur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 280.00 | 304.00 | 280.00 | 286.00 | 286.00 | 489,700 |
| 2025-10-28 | 286.00 | 290.00 | 278.00 | 286.00 | 286.00 | 217,600 |
| 2025-10-27 | 294.00 | 298.00 | 280.00 | 286.00 | 286.00 | 650,900 |
| 2025-10-24 | 320.00 | 322.00 | 306.00 | 308.00 | 308.00 | 460,900 |
| 2025-10-23 | 334.00 | 334.00 | 306.00 | 318.00 | 318.00 | 848,800 |
| 2025-10-22 | 326.00 | 340.00 | 326.00 | 332.00 | 332.00 | 915,600 |
| 2025-10-21 | 392.00 | 428.00 | 322.00 | 326.00 | 326.00 | 10,047,500 |
| 2025-10-20 | 330.00 | 416.00 | 292.00 | 362.00 | 362.00 | 4,585,900 |
| 2025-10-17 | 286.00 | 350.00 | 282.00 | 334.00 | 334.00 | 2,412,800 |
| 2025-10-16 | 290.00 | 290.00 | 270.00 | 286.00 | 286.00 | 946,500 |
| 2025-10-15 | 288.00 | 328.00 | 266.00 | 280.00 | 280.00 | 2,655,000 |
| 2025-10-14 | 320.00 | 390.00 | 266.00 | 282.00 | 282.00 | 9,891,300 |
| 2025-10-13 | 268.00 | 332.00 | 268.00 | 312.00 | 312.00 | 4,120,800 |
| 2025-10-10 | 266.00 | 278.00 | 262.00 | 268.00 | 268.00 | 370,600 |
| 2025-10-09 | 264.00 | 284.00 | 262.00 | 262.00 | 262.00 | 2,366,700 |
| 2025-10-08 | 266.00 | 266.00 | 256.00 | 264.00 | 264.00 | 106,500 |
| 2025-10-07 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 98,100 |
| 2025-10-06 | 264.00 | 266.00 | 258.00 | 264.00 | 264.00 | 96,500 |
| 2025-10-03 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 416,700 |
| 2025-10-02 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 71,900 |
| 2025-10-01 | 264.00 | 266.00 | 256.00 | 264.00 | 264.00 | 385,000 |
| 2025-09-30 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 65,500 |
| 2025-09-29 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | 99,000 |
| 2025-09-26 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 102,100 |
| 2025-09-25 | 268.00 | 278.00 | 260.00 | 266.00 | 266.00 | 1,232,600 |
| 2025-09-24 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 403,800 |
| 2025-09-23 | 268.00 | 270.00 | 256.00 | 262.00 | 262.00 | 366,700 |
| 2025-09-22 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 207,700 |
| 2025-09-19 | 270.00 | 272.00 | 258.00 | 262.00 | 262.00 | 75,900 |
| 2025-09-18 | 270.00 | 272.00 | 260.00 | 266.00 | 266.00 | 161,600 |
| 2025-09-17 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 24,600 |
| 2025-09-16 | 276.00 | 280.00 | 258.00 | 272.00 | 272.00 | 224,800 |
| 2025-09-15 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | 62,000 |
| 2025-09-12 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 89,700 |
| 2025-09-11 | 280.00 | 290.00 | 268.00 | 284.00 | 284.00 | 151,300 |
| 2025-09-10 | 272.00 | 286.00 | 260.00 | 280.00 | 280.00 | 264,700 |
| 2025-09-09 | 272.00 | 306.00 | 256.00 | 272.00 | 272.00 | 648,600 |
| 2025-09-08 | 252.00 | 282.00 | 252.00 | 272.00 | 272.00 | 450,900 |
| 2025-09-04 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 11,300 |
| 2025-09-03 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 22,500 |
| 2025-09-02 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 23,700 |
| 2025-09-01 | 258.00 | 266.00 | 256.00 | 262.00 | 262.00 | 970,900 |
| 2025-08-29 | 256.00 | 266.00 | 240.00 | 258.00 | 258.00 | 442,200 |
| 2025-08-28 | 258.00 | 268.00 | 250.00 | 252.00 | 252.00 | 221,800 |
| 2025-08-27 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 48,400 |
| 2025-08-26 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | 39,500 |
| 2025-08-25 | 258.00 | 268.00 | 258.00 | 260.00 | 260.00 | 62,600 |
| 2025-08-22 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 36,000 |
| 2025-08-21 | 264.00 | 268.00 | 254.00 | 260.00 | 260.00 | 153,200 |
| 2025-08-20 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 296,200 |
| 2025-08-19 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 24,400 |
| 2025-08-15 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 25,000 |
| 2025-08-14 | 254.00 | 262.00 | 250.00 | 254.00 | 254.00 | 457,700 |
| 2025-08-13 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 74,300 |
| 2025-08-12 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 56,300 |
| 2025-08-11 | 252.00 | 260.00 | 244.00 | 244.00 | 244.00 | 105,600 |
| 2025-08-08 | 244.00 | 270.00 | 240.00 | 242.00 | 242.00 | 758,000 |
| 2025-08-07 | 250.00 | 290.00 | 236.00 | 240.00 | 240.00 | 2,035,100 |
| 2025-08-06 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 39,000 |
| 2025-08-05 | 250.00 | 260.00 | 248.00 | 248.00 | 248.00 | 328,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.